Tsuchiya Holdings Co., Ltd. (TYO:1840)
Japan
· Delayed Price · Currency is JPY 240.00
-6.00 (-2.44%)
Mar 9, 2026, 3:30 PM JST
Tsuchiya Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 235.00 | 242.00 | 229.00 | 240.00 | 240.00 | -2.44% | 84,400 |
| Mar 6, 2026 | 243.00 | 248.00 | 243.00 | 246.00 | 246.00 | 0.41% | 15,300 |
| Mar 5, 2026 | 245.00 | 247.00 | 242.00 | 245.00 | 245.00 | 1.66% | 19,500 |
| Mar 4, 2026 | 241.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.82% | 47,200 |
| Mar 3, 2026 | 250.00 | 250.00 | 241.00 | 243.00 | 243.00 | -2.41% | 33,600 |
| Mar 2, 2026 | 252.00 | 256.00 | 246.00 | 249.00 | 249.00 | -1.19% | 89,400 |
| Feb 27, 2026 | 244.00 | 253.00 | 241.00 | 252.00 | 252.00 | 3.70% | 85,200 |
| Feb 26, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 18,700 |
| Feb 25, 2026 | 243.00 | 244.00 | 241.00 | 244.00 | 244.00 | 0.83% | 18,400 |
| Feb 24, 2026 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | -0.82% | 20,800 |
| Feb 20, 2026 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.81% | 11,100 |
| Feb 19, 2026 | 245.00 | 246.00 | 243.00 | 246.00 | 246.00 | 0.41% | 15,000 |
| Feb 18, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 1.24% | 22,200 |
| Feb 17, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 14,500 |
| Feb 16, 2026 | 242.00 | 247.00 | 241.00 | 242.00 | 242.00 | -0.82% | 19,400 |
| Feb 13, 2026 | 258.00 | 258.00 | 238.00 | 244.00 | 244.00 | 4.27% | 172,000 |
| Feb 12, 2026 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.43% | 15,800 |
| Feb 10, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | -0.43% | 11,900 |
| Feb 9, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 1.30% | 36,500 |
| Feb 6, 2026 | 230.00 | 233.00 | 230.00 | 231.00 | 231.00 | 0.43% | 18,900 |
| Feb 5, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | 0.44% | 62,000 |
| Feb 4, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | - | 6,200 |
| Feb 3, 2026 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 1.33% | 10,100 |
| Feb 2, 2026 | 226.00 | 227.00 | 226.00 | 226.00 | 226.00 | - | 9,000 |
| Jan 30, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 12,000 |
| Jan 29, 2026 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.44% | 10,800 |
| Jan 28, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 16,200 |
| Jan 27, 2026 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | -0.44% | 17,800 |
| Jan 26, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | -0.87% | 49,700 |
| Jan 23, 2026 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 0.44% | 40,500 |
| Jan 22, 2026 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 22,100 |
| Jan 21, 2026 | 229.00 | 230.00 | 227.00 | 230.00 | 230.00 | - | 16,500 |
| Jan 20, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.86% | 30,400 |
| Jan 19, 2026 | 232.00 | 232.00 | 229.00 | 232.00 | 232.00 | - | 45,800 |
| Jan 16, 2026 | 231.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 13,300 |
| Jan 15, 2026 | 230.00 | 232.00 | 228.00 | 231.00 | 231.00 | 1.32% | 67,900 |
| Jan 14, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 1.33% | 43,700 |
| Jan 13, 2026 | 225.00 | 227.00 | 223.00 | 225.00 | 225.00 | - | 43,400 |
| Jan 9, 2026 | 226.00 | 226.00 | 224.00 | 225.00 | 225.00 | -0.44% | 6,500 |
| Jan 8, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 12,200 |
| Jan 7, 2026 | 223.00 | 228.00 | 223.00 | 224.00 | 224.00 | 0.45% | 36,700 |
| Jan 6, 2026 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 1.36% | 35,100 |
| Jan 5, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 34,300 |
| Dec 30, 2025 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.46% | 11,700 |
| Dec 29, 2025 | 217.00 | 220.00 | 217.00 | 219.00 | 219.00 | 0.92% | 34,400 |
| Dec 26, 2025 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 57,100 |
| Dec 25, 2025 | 218.00 | 218.00 | 217.00 | 218.00 | 218.00 | - | 34,300 |
| Dec 24, 2025 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | -1.36% | 67,800 |
| Dec 23, 2025 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.91% | 23,500 |
| Dec 22, 2025 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 17,400 |
| Dec 19, 2025 | 219.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.46% | 19,800 |
| Dec 18, 2025 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 0.46% | 28,600 |
| Dec 17, 2025 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 68,000 |
| Dec 16, 2025 | 223.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.65% | 128,900 |
| Dec 15, 2025 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 74,300 |
| Dec 12, 2025 | 223.00 | 227.00 | 223.00 | 226.00 | 226.00 | 0.89% | 30,200 |
| Dec 11, 2025 | 225.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 35,800 |
| Dec 10, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 28,600 |
| Dec 9, 2025 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1.37% | 33,300 |
| Dec 8, 2025 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 0.92% | 14,100 |
| Dec 5, 2025 | 213.00 | 218.00 | 213.00 | 217.00 | 217.00 | -2.25% | 107,700 |
| Dec 4, 2025 | 220.00 | 222.00 | 219.00 | 222.00 | 222.00 | 0.45% | 14,400 |
| Dec 3, 2025 | 221.00 | 222.00 | 219.00 | 221.00 | 221.00 | - | 14,700 |
| Dec 2, 2025 | 224.00 | 224.00 | 220.00 | 221.00 | 221.00 | -1.34% | 49,900 |
| Dec 1, 2025 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 26,000 |
| Nov 28, 2025 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.44% | 35,800 |
| Nov 27, 2025 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.45% | 11,800 |
| Nov 26, 2025 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.45% | 41,700 |
| Nov 25, 2025 | 216.00 | 224.00 | 216.00 | 223.00 | 223.00 | 3.72% | 67,400 |
| Nov 21, 2025 | 213.00 | 216.00 | 211.00 | 215.00 | 215.00 | - | 121,700 |
| Nov 20, 2025 | 217.00 | 218.00 | 214.00 | 215.00 | 215.00 | -0.92% | 107,900 |
| Nov 19, 2025 | 215.00 | 218.00 | 214.00 | 217.00 | 217.00 | - | 56,300 |
| Nov 18, 2025 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.36% | 61,100 |
| Nov 17, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 62,700 |
| Nov 14, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 23,200 |
| Nov 13, 2025 | 226.00 | 226.00 | 223.00 | 224.00 | 224.00 | -1.32% | 32,800 |
| Nov 12, 2025 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 3.18% | 65,000 |
| Nov 11, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 36,200 |
| Nov 10, 2025 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 53,000 |
| Nov 7, 2025 | 226.00 | 226.00 | 221.00 | 222.00 | 222.00 | -2.20% | 69,500 |
| Nov 6, 2025 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | 1.34% | 44,300 |
| Nov 5, 2025 | 230.00 | 230.00 | 223.00 | 224.00 | 224.00 | -2.61% | 130,900 |
| Nov 4, 2025 | 237.00 | 237.00 | 230.00 | 230.00 | 230.00 | -2.95% | 143,400 |
| Oct 31, 2025 | 239.00 | 242.00 | 237.00 | 237.00 | 237.00 | -1.25% | 101,900 |
| Oct 30, 2025 | 231.00 | 246.00 | 229.00 | 240.00 | 240.00 | -9.43% | 364,900 |
| Oct 29, 2025 | 263.00 | 266.00 | 261.00 | 265.00 | 255.00 | 0.76% | 167,100 |
| Oct 28, 2025 | 265.00 | 265.00 | 261.00 | 263.00 | 253.08 | -0.38% | 74,000 |
| Oct 27, 2025 | 264.00 | 265.00 | 262.00 | 264.00 | 254.04 | 0.76% | 126,000 |
| Oct 24, 2025 | 260.00 | 263.00 | 259.00 | 262.00 | 252.11 | 0.77% | 56,700 |
| Oct 23, 2025 | 260.00 | 263.00 | 257.00 | 260.00 | 250.19 | 0.39% | 57,300 |
| Oct 22, 2025 | 259.00 | 262.00 | 255.00 | 259.00 | 249.23 | 1.17% | 114,800 |
| Oct 21, 2025 | 258.00 | 261.00 | 255.00 | 256.00 | 246.34 | -0.78% | 115,200 |
| Oct 20, 2025 | 257.00 | 258.00 | 255.00 | 258.00 | 248.26 | 0.39% | 84,500 |
| Oct 17, 2025 | 255.00 | 257.00 | 254.00 | 257.00 | 247.30 | 0.78% | 38,800 |
| Oct 16, 2025 | 253.00 | 255.00 | 252.00 | 255.00 | 245.38 | 1.19% | 37,400 |
| Oct 15, 2025 | 251.00 | 254.00 | 250.00 | 252.00 | 242.49 | 0.40% | 32,600 |
| Oct 14, 2025 | 254.00 | 255.00 | 249.00 | 251.00 | 241.53 | -0.79% | 59,700 |
| Oct 10, 2025 | 254.00 | 256.00 | 253.00 | 253.00 | 243.45 | -0.39% | 58,700 |
| Oct 9, 2025 | 253.00 | 255.00 | 253.00 | 254.00 | 244.42 | - | 52,200 |
| Oct 8, 2025 | 254.00 | 255.00 | 253.00 | 254.00 | 244.42 | - | 35,900 |